33,465€
1,44%
Echtzeit-Aktienkurs BRIDGESTONE CORP.
Bid:
Ask:
Aktienkurse zur BRIDGESTONE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 32,90 | 33,14 | 32,90 | 33,14 | -0,44% | - |
| 21.11.2024 | 33,06 | 33,36 | 32,75 | 33,29 | 2,01% | - |
| 20.11.2024 | 32,48 | 32,63 | 32,48 | 32,63 | -0,58% | - |
| 19.11.2024 | 33,15 | 33,15 | 32,82 | 32,82 | -1,17% | 10,00 |
| 18.11.2024 | 32,82 | 33,21 | 32,82 | 33,21 | 1,03% | 10,00 |
| 15.11.2024 | 32,78 | 32,87 | 32,78 | 32,87 | 0,77% | - |
| 14.11.2024 | 32,60 | 32,62 | 32,60 | 32,62 | 2,39% | - |
| 13.11.2024 | 32,73 | 32,73 | 31,86 | 31,86 | -1,51% | - |
| 12.11.2024 | 33,29 | 33,29 | 32,35 | 32,35 | -1,52% | - |
| 11.11.2024 | 32,85 | 32,85 | 32,85 | 32,85 | 2,98% | - |
| 08.11.2024 | 32,33 | 32,33 | 31,90 | 31,90 | -3,33% | 200,00 |
| 07.11.2024 | 33,11 | 33,11 | 33,00 | 33,00 | -1,49% | - |
| 06.11.2024 | 33,50 | 33,50 | 33,50 | 33,50 | 2,95% | - |
| 05.11.2024 | 32,54 | 32,54 | 32,54 | 32,54 | -0,82% | - |
| 04.11.2024 | 32,90 | 33,59 | 32,81 | 32,81 | -0,15% | 1,00 |
| 01.11.2024 | 32,52 | 32,86 | 32,52 | 32,86 | 1,55% | - |
| 31.10.2024 | 32,39 | 32,39 | 32,36 | 32,36 | -0,37% | - |
| 30.10.2024 | 33,06 | 33,06 | 32,48 | 32,48 | -2,26% | - |
| 29.10.2024 | 33,15 | 33,23 | 33,15 | 33,23 | -0,06% | - |
| 28.10.2024 | 32,55 | 33,25 | 32,55 | 33,25 | 0,85% | 220,00 |
| 25.10.2024 | 32,97 | 32,97 | 32,97 | 32,97 | -0,54% | - |
| 24.10.2024 | 33,50 | 34,08 | 33,15 | 33,15 | -3,21% | 250,00 |
| 23.10.2024 | 34,50 | 34,50 | 34,25 | 34,25 | -0,72% | 200,00 |
| 22.10.2024 | 34,51 | 35,14 | 34,50 | 34,50 | 0,26% | 22,00 |
| 21.10.2024 | 35,05 | 35,05 | 34,41 | 34,41 | 1,38% | 83,00 |
| 18.10.2024 | 33,94 | 33,94 | 33,94 | 33,94 | -1,14% | - |
| 17.10.2024 | 34,32 | 34,33 | 34,32 | 34,33 | -0,49% | - |
| 16.10.2024 | 33,75 | 34,50 | 33,75 | 34,50 | 3,45% | 2,00 |
| 15.10.2024 | 34,16 | 34,16 | 33,35 | 33,35 | -4,06% | - |
| 14.10.2024 | 34,88 | 34,88 | 34,76 | 34,76 | 1,73% | 500,00 |
| 11.10.2024 | 34,17 | 34,17 | 34,17 | 34,17 | -1,16% | - |
| 10.10.2024 | 34,46 | 34,57 | 34,46 | 34,57 | 0,90% | - |
| 09.10.2024 | 34,07 | 34,26 | 34,07 | 34,26 | -1,13% | - |
| 08.10.2024 | 34,29 | 34,65 | 34,29 | 34,65 | 0,84% | - |
| 07.10.2024 | 34,71 | 34,71 | 34,36 | 34,36 | -0,92% | - |
| 04.10.2024 | 34,68 | 34,68 | 34,68 | 34,68 | 1,34% | - |
| 03.10.2024 | 34,85 | 34,85 | 34,22 | 34,22 | -1,98% | 100,00 |
| 02.10.2024 | 34,84 | 34,91 | 34,84 | 34,91 | -0,82% | - |
| 01.10.2024 | 35,53 | 35,53 | 35,20 | 35,20 | 2,30% | 671,00 |
| 30.09.2024 | 34,41 | 34,41 | 34,41 | 34,41 | 1,06% | - |
| 27.09.2024 | 34,17 | 34,17 | 34,05 | 34,05 | -1,96% | - |
| 26.09.2024 | 34,28 | 34,73 | 34,28 | 34,73 | 0,81% | - |
| 25.09.2024 | 34,24 | 34,45 | 34,24 | 34,45 | 0,44% | - |
| 24.09.2024 | 34,21 | 34,30 | 34,21 | 34,30 | -0,12% | - |
| 23.09.2024 | 34,34 | 34,34 | 34,34 | 34,34 | 0,18% | - |
| 20.09.2024 | 34,31 | 34,31 | 34,28 | 34,28 | 1,21% | - |
| 19.09.2024 | 33,87 | 33,87 | 33,87 | 33,87 | -0,29% | - |
| 18.09.2024 | 33,97 | 33,97 | 33,97 | 33,97 | 0,92% | - |
| 17.09.2024 | 33,45 | 33,66 | 33,45 | 33,66 | 0,24% | - |
| 16.09.2024 | 34,30 | 34,30 | 33,58 | 33,58 | 0,09% | 12,00 |
| 13.09.2024 | 34,00 | 34,00 | 33,55 | 33,55 | -0,59% | - |
| 12.09.2024 | 33,75 | 33,75 | 33,75 | 33,75 | -0,76% | - |
| 11.09.2024 | 33,90 | 34,01 | 33,90 | 34,01 | 1,04% | - |
| 10.09.2024 | 33,80 | 33,80 | 33,66 | 33,66 | -1,26% | - |
| 09.09.2024 | 34,09 | 34,09 | 34,09 | 34,09 | 1,94% | - |
| 06.09.2024 | 33,93 | 33,93 | 33,44 | 33,44 | -2,22% | - |
| 05.09.2024 | 34,01 | 34,20 | 34,01 | 34,20 | 2,24% | - |
| 04.09.2024 | 34,29 | 34,29 | 33,45 | 33,45 | -3,16% | 14,00 |
| 03.09.2024 | 34,54 | 34,54 | 34,54 | 34,54 | -0,14% | - |
| 02.09.2024 | 34,59 | 34,59 | 34,59 | 34,59 | -1,34% | - |
| 30.08.2024 | 35,03 | 35,06 | 35,03 | 35,06 | 1,07% | - |
| 29.08.2024 | 34,77 | 34,77 | 34,69 | 34,69 | -0,83% | - |
| 28.08.2024 | 35,10 | 35,15 | 34,98 | 34,98 | 0,72% | 20,00 |
| 27.08.2024 | 34,63 | 34,73 | 34,63 | 34,73 | -1,73% | - |
| 26.08.2024 | 34,72 | 35,34 | 34,72 | 35,34 | -0,53% | 70,00 |
| 23.08.2024 | 35,40 | 35,53 | 35,40 | 35,53 | 1,17% | - |
| 22.08.2024 | 35,35 | 35,35 | 35,12 | 35,12 | -2,06% | - |
| 21.08.2024 | 35,86 | 35,86 | 35,86 | 35,86 | 0,36% | - |
| 20.08.2024 | 35,86 | 35,86 | 35,73 | 35,73 | 0,70% | - |
| 19.08.2024 | 35,37 | 35,48 | 35,37 | 35,48 | 0,31% | - |
| 16.08.2024 | 35,51 | 35,51 | 35,37 | 35,37 | -0,59% | - |
| 15.08.2024 | 35,58 | 35,58 | 35,58 | 35,58 | 1,54% | - |
| 14.08.2024 | 35,23 | 35,23 | 35,04 | 35,04 | 1,21% | - |
| 13.08.2024 | 34,62 | 34,62 | 34,62 | 34,62 | 0,44% | - |
| 12.08.2024 | 34,73 | 34,73 | 34,47 | 34,47 | -1,09% | - |
| 09.08.2024 | 34,45 | 35,33 | 34,45 | 34,85 | -0,97% | 28,00 |
| 08.08.2024 | 35,19 | 35,19 | 35,19 | 35,19 | 1,27% | - |
| 07.08.2024 | 34,66 | 34,75 | 34,66 | 34,75 | -1,19% | - |
| 06.08.2024 | 35,17 | 35,17 | 35,17 | 35,17 | 8,05% | - |
| 05.08.2024 | 32,55 | 32,55 | 32,55 | 32,55 | -8,95% | - |
| 02.08.2024 | 35,75 | 35,75 | 35,75 | 35,75 | 0,28% | 15,00 |
| 01.08.2024 | 36,38 | 36,57 | 35,65 | 35,65 | -4,27% | 2,00 |
| 31.07.2024 | 37,24 | 37,24 | 37,24 | 37,24 | 2,36% | - |
| 30.07.2024 | 36,44 | 37,12 | 36,38 | 36,38 | -0,27% | 5,00 |
| 29.07.2024 | 36,47 | 36,48 | 36,47 | 36,48 | 1,08% | - |
| 26.07.2024 | 36,09 | 36,09 | 36,09 | 36,09 | 0,64% | - |
| 25.07.2024 | 35,79 | 35,86 | 35,79 | 35,86 | 1,70% | - |
| 24.07.2024 | 35,60 | 35,60 | 35,26 | 35,26 | -2,06% | - |
| 23.07.2024 | 35,84 | 36,00 | 35,84 | 36,00 | 1,64% | - |
| 22.07.2024 | 35,42 | 35,42 | 35,42 | 35,42 | -2,15% | - |
| 19.07.2024 | 35,72 | 36,20 | 35,72 | 36,20 | 0,67% | 54,00 |
| 18.07.2024 | 36,21 | 36,21 | 35,96 | 35,96 | 1,07% | - |
| 17.07.2024 | 35,79 | 35,79 | 35,58 | 35,58 | 0,20% | - |
| 16.07.2024 | 35,22 | 35,51 | 35,22 | 35,51 | -1,00% | - |
| 15.07.2024 | 35,87 | 35,87 | 35,87 | 35,87 | -0,11% | - |
| 12.07.2024 | 35,70 | 35,91 | 35,70 | 35,91 | 0,59% | - |
| 11.07.2024 | 35,80 | 35,80 | 35,70 | 35,70 | -0,22% | - |
| 10.07.2024 | 35,41 | 35,78 | 35,41 | 35,78 | 1,19% | - |
| 09.07.2024 | 35,03 | 35,36 | 35,03 | 35,36 | -0,53% | - |
| 08.07.2024 | 35,55 | 35,55 | 35,55 | 35,55 | -1,00% | - |